Dark

GE20261218P300
GE Dec 18 2026 300.00 Put (GE261218P00300000)
option OPRA

EOD

Aug 27, 2026

8.68+29.359%(+1.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.6800	8.6800	8.6800	8.6800	+29.359%	1	459	0.000%
2026-08-26	6.7900	6.7900	6.6700	6.7100	-21.059%	10	459	+29.359%
2026-08-24	8.2000	8.5000	7.9000	8.5000	+12.583%	15	460	+2.118%
2026-08-21	7.5500	7.5500	7.5500	7.5500	-13.218%	2	453	+14.967%
2026-08-20	8.7000	8.7000	8.7000	8.7000	+41.463%	2	453	-0.230%
2026-08-19	5.4000	6.1500	5.4000	6.1500	+28.125%	11	453	+41.138%
2026-08-18	4.8900	4.8900	4.8000	4.8000	+1.053%	2	444	+80.833%
2026-08-17	5.0000	5.0000	4.7500	4.7500	-10.714%	4	443	+82.737%
2026-08-14	5.4000	5.4000	5.3200	5.3200	-13.776%	25	443	+63.158%
2026-08-13	6.0700	6.1700	6.0700	6.1700	+2.492%	2	443	+40.681%
2026-08-12	6.0200	6.0200	6.0200	6.0200	-0.166%	1	443	+44.186%
2026-08-11	5.7500	6.0300	5.7500	6.0300	-5.634%	2	443	+43.947%
2026-08-10	6.0300	6.5500	6.0300	6.3900	+6.500%	49	442	+35.837%
2026-08-07	5.7500	6.1000	5.7500	6.0000	+14.286%	12	434	+44.667%
2026-08-06	4.6500	5.2500	4.6500	5.2500	+0.768%	6	424	+65.333%
2026-08-05	5.2000	5.5000	5.2000	5.2100	-13.167%	16	424	+66.603%
2026-08-04	6.5500	6.5500	6.0000	6.0000	-21.363%	7	425	+44.667%
2026-08-03	8.1500	8.1500	7.6300	7.6300	-17.691%	8	430	+13.761%
2026-07-27	9.2700	9.2700	9.2700	9.2700	-2.932%	10	423	-6.365%
2026-07-24	10.2600	10.2600	9.3500	9.5500	-14.273%	19	413	-9.110%
2026-07-23	11.1400	11.1400	11.1400	11.1400	-4.786%	4	425	-22.083%
2026-07-22	11.7000	11.7000	11.7000	11.7000	-8.235%	3	425	-25.812%
2026-07-21	12.7500	12.7500	12.7500	12.7500	-1.163%	2	427	-31.922%
2026-07-20	11.8800	12.9000	11.8800	12.9000	+14.362%	20	425	-32.713%
2026-07-17	11.2800	11.2800	11.2800	11.2800	-17.664%	3	415	-23.050%
2026-07-16	12.1700	13.7000	12.1700	13.7000	+26.852%	6	415	-36.642%
2026-07-15	10.9000	10.9000	10.8000	10.8000	-4.170%	2	410	-19.630%
2026-07-14	11.2700	11.2700	11.2700	11.2700	-4.085%	8	408	-22.981%
2026-07-13	11.6500	11.7500	11.6500	11.7500	+9.302%	6	412	-26.128%
2026-07-10	10.5500	10.8500	10.4200	10.7500	-1.286%	68	406	-19.256%
2026-07-09	10.9500	10.9500	10.8900	10.8900	-3.200%	7	366	-20.294%
2026-07-08	11.1100	11.6000	11.1100	11.2500	+14.796%	14	368	-22.844%
2026-07-07	9.8000	9.8000	9.8000	9.8000	+13.953%	1	375	-11.429%
2026-07-06	8.3000	8.6000	8.3000	8.6000	+1.176%	25	376	+0.930%
2026-07-02	8.4500	8.5000	8.4500	8.5000	-7.002%	7	375	+2.118%
2026-07-01	8.9300	9.3000	8.9300	9.1400	-1.082%	16	375	-5.033%
2026-06-30	9.2500	9.2800	9.0700	9.2400	-3.145%	22	369	-6.061%
2026-06-29	9.9800	9.9800	9.5400	9.5400	-12.477%	21	361	-9.015%
2026-06-26	10.7500	10.9500	10.7500	10.9000	+9.990%	10	361	-20.367%
2026-06-25	10.2000	10.2000	9.7000	9.9100	-13.826%	17	353	-12.412%
2026-06-24	10.8000	11.5000	10.6500	11.5000	-7.258%	30	349	-24.522%
2026-06-23	12.4000	12.4000	12.4000	12.4000	+0.405%	1	325	-30.000%
2026-06-22	12.4600	12.5500	12.1500	12.3500	-3.137%	63	324	-29.717%
2026-06-18	11.8800	12.7500	11.8800	12.7500	+3.239%	37	273	-31.922%
2026-06-17	13.6000	13.6000	12.3500	12.3500	-9.191%	3	273	-29.717%
2026-06-16	13.9500	14.1500	13.3000	13.6000	-11.516%	58	273	-36.176%
2026-06-15	15.3700	15.3700	15.3700	15.3700	-16.919%	5	319	-43.526%
2026-06-12	19.0100	19.2000	18.5000	18.5000	-13.146%	11	323	-53.081%
2026-06-11	22.5000	22.5000	21.3000	21.3000	-11.618%	2	322	-59.249%
2026-06-10	20.6000	24.1000	20.6000	24.1000	+20.020%	11	322	-63.983%
2026-06-09	20.1000	21.0000	20.0800	20.0800	-10.953%	37	322	-56.773%
2026-06-08	22.5500	22.5500	22.5500	22.5500	+2.733%	5	322	-61.508%
2026-06-05	20.3000	22.2500	20.3000	21.9500	+3.052%	8	321	-60.456%
2026-06-04	21.2500	21.3000	21.2500	21.3000	-8.544%	21	321	-59.249%
2026-06-02	23.2800	23.2900	23.1300	23.2900	-0.555%	5	301	-62.731%
2026-06-01	23.4200	23.4200	23.4200	23.4200	+4.414%	1	301	-62.938%
2026-05-29	24.0000	24.0000	22.0000	22.4300	-7.657%	64	301	-61.302%
2026-05-28	24.2900	24.2900	24.2900	24.2900	+0.580%	1	299	-64.265%
2026-05-27	25.5000	25.5000	23.8300	24.1500	-6.031%	12	299	-64.058%
2026-05-26	27.2000	27.2000	25.7000	25.7000	-13.874%	13	290	-66.226%
2026-05-22	29.8000	30.0000	29.5000	29.8400	-0.533%	8	281	-70.912%
2026-05-21	31.6000	32.0000	30.0000	30.0000	-6.044%	4	278	-71.067%
2026-05-20	31.9300	31.9300	31.9300	31.9300	-14.853%	5	278	-72.816%
2026-05-19	37.5000	37.5000	37.5000	37.5000	-1.134%	1	279	-76.853%
2026-05-18	37.9200	37.9300	37.9200	37.9300	+6.845%	13	279	-77.116%
2026-05-14	34.8000	35.5000	34.8000	35.5000	+2.899%	2	279	-75.549%
2026-05-13	34.5000	34.5000	34.5000	34.5000	+4.545%	1	274	-74.841%
2026-05-12	33.0000	34.0000	33.0000	33.0000	-1.493%	4	274	-73.697%
2026-05-11	33.2500	33.5000	33.2500	33.5000	+5.678%	6	274	-74.090%
2026-05-08	30.0000	31.7000	30.0000	31.7000	+5.667%	6	271	-72.618%
2026-05-07	28.7000	30.0000	28.7000	30.0000	+4.167%	2	265	-71.067%
2026-05-06	29.5800	29.8200	28.8000	28.8000	-20.000%	226	265	-69.861%
2026-04-30	36.0000	37.0000	35.8000	36.0000	-6.494%	6	267	-75.889%
2026-04-29	39.5000	39.5000	38.5000	38.5000	0.000%	3	265	-77.455%
2026-04-28	38.5000	38.5000	38.5000	38.5000	-1.282%	1	263	-77.455%
2026-04-27	39.0000	40.0000	39.0000	39.0000	+1.299%	5	262	-77.744%
2026-04-24	40.0000	40.8000	38.5000	38.5000	-2.507%	9	259	-77.455%
2026-04-23	40.6000	40.6000	39.4900	39.4900	-8.163%	10	255	-78.020%
2026-04-22	38.5800	46.4000	38.5800	43.0000	+12.861%	15	246	-79.814%
2026-04-21	35.6100	38.1000	35.5000	38.1000	+22.429%	8	242	-77.218%
2026-04-20	31.1200	31.1200	31.1200	31.1200	+9.965%	1	237	-72.108%
2026-04-17	28.8000	28.8000	28.3000	28.3000	-12.923%	5	236	-69.329%
2026-04-16	32.5000	32.5000	32.5000	32.5000	+19.485%	1	236	-73.292%
2026-04-15	27.2000	27.2000	27.2000	27.2000	+6.250%	1	236	-68.088%
2026-04-14	25.6000	25.6000	25.6000	25.6000	-17.419%	20	236	-66.094%
2026-04-13	31.0000	31.0000	31.0000	31.0000	+1.639%	1	216	-72.000%
2026-04-10	30.3000	30.5000	30.2900	30.5000	+7.394%	6	215	-71.541%
2026-04-09	31.0000	31.0000	28.4000	28.4000	-6.885%	7	212	-69.437%
2026-04-08	30.3200	30.5000	30.2000	30.5000	-23.463%	5	208	-71.541%
2026-04-06	39.8500	39.8500	39.8500	39.8500	-5.569%	2	206	-78.218%
2026-04-02	41.4500	42.2000	41.4500	42.2000	+17.877%	17	212	-79.431%
2026-04-01	35.8000	35.8000	35.8000	35.8000	-15.266%	1	212	-75.754%
2026-03-31	45.4000	45.4000	42.2500	42.2500	-0.938%	2	211	-79.456%
2026-03-27	42.6500	42.6500	42.6500	42.6500	+2.771%	2	209	-79.648%
2026-03-26	38.0000	42.4600	38.0000	41.5000	+17.697%	13	211	-79.084%
2026-03-25	35.2600	35.2600	35.2600	35.2600	-6.472%	2	206	-75.383%
2026-03-24	39.4500	39.4500	37.7000	37.7000	+7.714%	8	204	-76.976%
2026-03-23	35.0000	35.0000	35.0000	35.0000	-14.634%	1	206	-75.200%
2026-03-20	41.5000	41.5000	41.0000	41.0000	+9.333%	2	205	-78.829%
2026-03-19	37.5000	37.5000	37.5000	37.5000	+15.848%	2	205	-76.853%
2026-03-18	32.7800	32.7800	32.3700	32.3700	-3.315%	3	205	-73.185%
2026-03-17	33.5000	33.5000	33.4800	33.4800	+0.541%	3	204	-74.074%
2026-03-16	34.0000	34.0000	32.5500	33.3000	-2.432%	31	203	-73.934%
2026-03-13	33.6800	34.2000	33.6700	34.1300	+6.656%	34	177	-74.568%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+26.833%	5	149	-72.875%
2026-03-05	23.0100	25.2300	23.0100	25.2300	+16.914%	25	144	-65.597%
2026-02-27	21.5800	21.5800	21.5800	21.5800	+5.268%	1	169	-59.778%
2026-02-25	20.5000	20.5000	20.5000	20.5000	-5.963%	2	167	-57.659%
2026-02-24	21.8000	21.8000	21.8000	21.8000	+3.810%	1	167	-60.183%
2026-02-23	21.0000	21.0000	21.0000	21.0000	+1.597%	2	166	-58.667%
2026-02-20	20.5000	20.9500	20.5000	20.6700	-8.337%	28	168	-58.007%
2026-02-19	22.5000	22.5500	22.5000	22.5500	-4.246%	3	144	-61.508%
2026-02-17	23.5000	23.5500	23.5000	23.5500	-10.388%	3	141	-63.142%
2026-02-06	26.2800	26.2800	26.2800	26.2800	-20.604%	1	138	-66.971%
2026-01-29	33.2500	33.2500	33.1000	33.1000	-7.022%	90	139	-73.776%
2026-01-28	35.3500	35.6000	35.3500	35.6000	+0.622%	2	50	-75.618%
2026-01-26	35.3800	35.3800	35.3800	35.3800	-1.940%	22	49	-75.466%
2026-01-23	36.0800	36.0800	36.0800	36.0800	+5.497%	1	47	-75.942%
2026-01-22	32.4200	34.2000	32.4200	34.2000	+28.090%	11	48	-74.620%
2026-01-14	26.7000	26.7000	26.7000	26.7000	+7.445%	1	38	-67.491%
2026-01-13	23.8200	24.8500	23.8200	24.8500	-3.757%	2	37	-65.070%
2026-01-12	25.8200	25.8200	25.8200	25.8200	-10.966%	1	35	-66.383%
2026-01-02	29.0000	29.0000	29.0000	29.0000	+0.450%	2	36	-70.069%
2025-12-22	30.6000	30.6000	28.4000	28.8700	-9.356%	4	36	-69.934%
2025-12-19	33.3500	33.3500	31.8000	31.8500	-7.143%	6	35	-72.747%
2025-12-18	34.3000	34.3000	34.3000	34.3000	-3.107%	1	32	-74.694%
2025-12-17	35.4500	35.4500	35.4000	35.4000	-0.282%	2	31	-75.480%
2025-12-16	35.5000	35.5000	35.5000	35.5000	+6.607%	1	30	-75.549%
2025-12-15	33.3000	33.3000	33.3000	33.3000	-20.201%	12	30	-73.934%
2025-12-05	41.8300	41.8300	41.7300	41.7300	+7.275%	3	19	-79.200%
2025-12-01	38.9000	38.9000	38.9000	38.9000	-2.628%	1	22	-77.686%
2025-11-25	39.9500	39.9500	39.9500	39.9500	+11.592%	1	21	-78.273%
2025-11-20	35.8000	35.8000	35.8000	35.8000	-7.851%	1	20	-75.754%
2025-11-18	39.2500	39.2500	38.8500	38.8500	+10.213%	6	20	-77.658%
2025-11-17	35.2500	35.2500	35.2500	35.2500	-2.219%	1	15	-75.376%
2025-11-14	36.0500	36.0500	36.0500	36.0500	+10.278%	1	15	-75.922%
2025-10-30	32.6900	32.6900	32.6900	32.6900	+1.522%	10	15	-73.448%
2025-10-28	32.2000	32.2000	32.2000	32.2000	-13.184%	10	15	-73.043%
2025-10-07	37.0900	37.0900	37.0900	37.0900	-1.878%	1	6	-76.597%
2025-10-03	37.8000	37.8000	37.8000	37.8000	+1.722%	1	6	-77.037%
2025-09-19	37.0000	37.6000	37.0000	37.1600	-7.906%	5	7	-76.642%
2025-09-16	40.9000	40.9000	40.3500	40.3500	-15.231%	3	8	-78.488%
2025-08-29	47.6000	47.6000	47.6000	47.6000	+1.212%	1	5	-81.765%
2025-08-28	47.0300	47.0300	47.0300	47.0300	-1.816%	1	5	-81.544%
2025-08-27	47.9000	47.9000	47.9000	47.9000	-5.299%	1	6	-81.879%
2025-08-20	50.5800	50.5800	50.5800	50.5800	+5.816%	1	5	-82.839%
2025-08-08	47.8000	47.8000	47.8000	47.8000	-2.509%	1	4	-81.841%
2025-08-07	49.0300	49.0300	49.0300	49.0300	-1.269%	1	3	-82.297%
2025-08-05	49.6600	49.6600	49.6600	49.6600	+0.222%	1	2	-82.521%
2025-07-29	49.5500	49.5500	49.5500	49.5500	0.000%	1	1	-82.482%